Shenzhen Dobot Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.600	31.900	30.880	31.800	31.800	2,070,598
2026-04-29	31.240	31.860	31.180	31.720	31.720	1,293,200
2026-04-28	32.380	32.380	31.020	31.060	31.060	1,720,750
2026-04-27	32.700	32.700	31.800	31.900	31.900	1,237,482
2026-04-24	32.060	32.700	31.260	32.100	32.100	2,029,600
2026-04-23	34.060	34.260	31.700	32.060	32.060	3,496,801
2026-04-22	35.300	35.300	33.620	34.000	34.000	1,559,400
2026-04-21	35.000	35.620	34.580	35.060	35.060	1,293,725
2026-04-20	36.000	36.000	34.400	34.800	34.800	2,326,469
2026-04-17	34.800	35.540	34.680	35.400	35.400	1,718,400
2026-04-16	34.460	35.400	34.460	34.880	34.880	1,837,120
2026-04-15	34.820	35.180	34.140	34.300	34.300	1,877,345
2026-04-14	33.700	34.240	33.380	33.980	33.980	2,257,848
2026-04-13	34.300	34.300	32.760	33.020	33.020	2,408,920
2026-04-10	34.960	35.600	34.280	34.320	34.320	2,264,000
2026-04-09	35.480	35.480	34.220	34.280	34.280	1,610,304
2026-04-08	34.800	35.560	34.400	35.480	35.480	2,938,839
2026-04-02	34.800	35.180	32.880	33.340	33.340	3,172,119
2026-04-01	33.700	35.560	33.400	34.680	34.680	4,804,227
2026-03-31	31.540	33.280	31.540	32.520	32.520	2,640,200
2026-03-30	31.940	32.140	30.620	31.500	31.500	2,952,466
2026-03-27	34.980	34.980	32.800	32.800	32.800	4,079,910
2026-03-26	36.900	36.900	34.500	34.500	34.500	2,319,344
2026-03-25	36.280	37.060	35.880	36.400	36.400	1,849,500
2026-03-24	36.100	36.560	35.460	36.160	36.160	1,794,520
2026-03-23	35.600	37.280	34.220	35.500	35.500	4,148,440
2026-03-20	35.820	36.360	34.880	36.140	36.140	6,723,600
2026-03-19	36.000	36.480	35.700	35.800	35.800	1,451,600
2026-03-18	36.020	36.560	35.500	36.560	36.560	1,518,400
2026-03-17	37.000	37.800	35.600	35.720	35.720	3,155,000
2026-03-16	36.100	37.200	35.760	36.760	36.760	2,678,241
2026-03-13	37.000	37.000	35.540	36.100	36.100	3,244,064
2026-03-12	37.600	37.620	36.600	36.940	36.940	2,107,537
2026-03-11	38.800	39.740	37.020	37.200	37.200	4,174,242
2026-03-10	38.800	39.480	38.000	38.700	38.700	3,994,913
2026-03-09	36.620	39.120	36.500	37.980	37.980	5,345,926
2026-03-06	38.040	41.800	37.480	38.580	38.580	11,101,600
2026-03-05	36.500	39.020	35.920	38.040	38.040	9,429,117
2026-03-04	35.100	36.300	34.620	35.300	35.300	3,628,386
2026-03-03	36.480	37.200	35.000	35.600	35.600	5,119,994
2026-03-02	37.880	38.020	35.940	36.200	36.200	5,974,785
2026-02-27	40.800	41.400	38.740	38.740	38.740	6,467,728
2026-02-26	42.100	42.200	39.800	39.980	39.980	3,639,950
2026-02-25	42.680	42.720	41.000	41.460	41.460	4,533,591
2026-02-24	46.000	46.000	41.200	41.900	41.900	11,846,180
2026-02-23	49.980	50.000	45.640	47.000	47.000	4,628,302
2026-02-20	41.720	49.400	41.000	48.440	48.440	11,217,840
2026-02-16	40.000	40.260	38.500	39.900	39.900	582,200
2026-02-13	36.500	40.540	36.140	40.200	40.200	9,492,086
2026-02-12	36.480	36.920	35.960	36.880	36.880	1,783,719
2026-02-11	36.500	36.800	35.900	35.940	35.940	1,939,800
2026-02-10	35.660	36.680	35.640	36.160	36.160	2,129,802
2026-02-09	35.500	36.140	35.260	35.440	35.440	2,030,803
2026-02-06	35.000	35.800	34.720	34.720	34.720	2,142,500
2026-02-05	35.000	36.160	34.720	35.900	35.900	1,679,962
2026-02-04	36.520	36.600	34.900	35.540	35.540	2,546,200
2026-02-03	34.840	36.300	34.840	35.920	35.920	3,033,447
2026-02-02	36.380	36.380	34.300	34.720	34.720	4,481,656
2026-01-30	37.800	38.200	35.900	36.400	36.400	4,755,411
2026-01-29	39.800	39.800	37.820	38.200	38.200	5,118,666

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.